Zee Entertainment Enterprises Limited (NSE:ZEEL)
India · Delayed Price · Currency is INR 116.45
+0.81 (0.70%)
Sep 19, 2025, 3:30 PM IST
NSE:ZEEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 116.09 | 118.95 | 115.53 | 116.45 | 116.45 | 0.70% | 16,508,024 |
| Sep 18, 2025 | 116.57 | 116.96 | 115.20 | 115.64 | 115.64 | -0.41% | 3,902,720 |
| Sep 17, 2025 | 116.04 | 116.68 | 115.61 | 116.12 | 116.12 | 0.55% | 4,348,578 |
| Sep 16, 2025 | 115.65 | 116.97 | 115.10 | 115.49 | 115.49 | 0.30% | 5,121,518 |
| Sep 15, 2025 | 116.50 | 117.29 | 114.95 | 115.15 | 115.15 | -0.99% | 5,869,814 |
| Sep 12, 2025 | 116.99 | 117.40 | 115.49 | 116.30 | 116.30 | -0.33% | 6,964,514 |
| Sep 11, 2025 | 114.58 | 119.20 | 114.50 | 116.68 | 116.68 | 2.04% | 10,440,347 |
| Sep 10, 2025 | 115.69 | 117.18 | 113.10 | 114.35 | 114.35 | -0.62% | 10,643,164 |
| Sep 9, 2025 | 116.24 | 116.69 | 114.75 | 115.06 | 115.06 | -0.89% | 3,455,424 |
| Sep 8, 2025 | 116.58 | 116.90 | 115.63 | 116.09 | 116.09 | 0.16% | 2,529,138 |
| Sep 5, 2025 | 115.39 | 116.70 | 114.56 | 115.90 | 115.90 | 1.04% | 5,174,953 |
| Sep 4, 2025 | 117.40 | 117.90 | 114.33 | 114.71 | 114.71 | -1.35% | 5,811,631 |
| Sep 3, 2025 | 115.75 | 117.31 | 115.38 | 116.28 | 116.28 | 0.83% | 5,610,270 |
| Sep 2, 2025 | 114.30 | 116.74 | 114.16 | 115.32 | 115.32 | 1.19% | 5,066,937 |
| Sep 1, 2025 | 116.62 | 117.38 | 113.81 | 113.96 | 113.96 | -1.79% | 11,949,988 |
| Aug 29, 2025 | 117.00 | 119.78 | 115.71 | 116.04 | 116.04 | -1.84% | 9,971,109 |
| Aug 28, 2025 | 118.24 | 119.95 | 117.23 | 118.21 | 115.78 | -0.02% | 4,935,382 |
| Aug 26, 2025 | 120.10 | 120.79 | 117.40 | 118.23 | 115.80 | -1.77% | 7,159,088 |
| Aug 25, 2025 | 123.58 | 123.59 | 120.05 | 120.36 | 117.89 | -2.61% | 6,866,543 |
| Aug 22, 2025 | 117.10 | 124.14 | 117.05 | 123.58 | 121.04 | 5.52% | 42,581,254 |
| Aug 21, 2025 | 117.61 | 118.90 | 116.91 | 117.11 | 114.70 | -0.42% | 8,729,215 |
| Aug 20, 2025 | 118.00 | 119.19 | 117.26 | 117.60 | 115.18 | -0.33% | 4,447,063 |
| Aug 19, 2025 | 116.57 | 118.47 | 116.20 | 117.99 | 115.56 | 1.59% | 6,379,189 |
| Aug 18, 2025 | 117.40 | 118.75 | 115.85 | 116.14 | 113.75 | -0.09% | 8,938,937 |
| Aug 14, 2025 | 117.06 | 117.22 | 115.52 | 116.25 | 113.86 | -0.52% | 4,820,467 |
| Aug 13, 2025 | 113.85 | 118.35 | 113.20 | 116.86 | 114.46 | 3.16% | 10,856,652 |
| Aug 12, 2025 | 113.00 | 115.79 | 112.80 | 113.28 | 110.95 | 0.12% | 5,990,433 |
| Aug 11, 2025 | 113.44 | 113.97 | 111.60 | 113.14 | 110.81 | 0.31% | 9,336,592 |
| Aug 8, 2025 | 115.00 | 115.09 | 112.00 | 112.79 | 110.47 | -1.64% | 7,303,584 |
| Aug 7, 2025 | 112.40 | 114.99 | 112.10 | 114.67 | 112.31 | 2.08% | 9,419,721 |
| Aug 6, 2025 | 117.15 | 118.20 | 112.00 | 112.33 | 110.02 | -3.76% | 13,765,201 |
| Aug 5, 2025 | 119.20 | 119.63 | 116.50 | 116.72 | 114.32 | -2.08% | 6,186,004 |
| Aug 4, 2025 | 116.89 | 121.68 | 115.85 | 119.20 | 116.75 | 2.48% | 8,606,492 |
| Aug 1, 2025 | 118.39 | 118.96 | 116.00 | 116.32 | 113.93 | -1.58% | 5,230,949 |
| Jul 31, 2025 | 116.00 | 119.74 | 115.12 | 118.19 | 115.76 | 1.31% | 12,407,153 |
| Jul 30, 2025 | 119.00 | 119.36 | 116.10 | 116.66 | 114.26 | -1.73% | 11,722,373 |
| Jul 29, 2025 | 118.99 | 120.22 | 116.70 | 118.71 | 116.27 | 0.09% | 12,255,861 |
| Jul 28, 2025 | 123.50 | 123.50 | 118.26 | 118.60 | 116.16 | -4.12% | 12,247,300 |
| Jul 25, 2025 | 129.85 | 129.88 | 123.21 | 123.70 | 121.16 | -4.39% | 12,586,942 |
| Jul 24, 2025 | 129.50 | 131.20 | 127.23 | 129.38 | 126.72 | 0.59% | 11,741,850 |
| Jul 23, 2025 | 133.60 | 135.53 | 127.92 | 128.62 | 125.98 | -3.86% | 21,441,971 |
| Jul 22, 2025 | 142.20 | 143.90 | 132.95 | 133.78 | 131.03 | -5.68% | 19,964,817 |
| Jul 21, 2025 | 142.01 | 143.70 | 140.80 | 141.84 | 138.92 | 0.18% | 9,054,901 |
| Jul 18, 2025 | 142.80 | 144.05 | 141.11 | 141.58 | 138.67 | -0.53% | 7,607,686 |
| Jul 17, 2025 | 144.15 | 145.75 | 141.90 | 142.34 | 139.41 | -1.26% | 8,549,330 |
| Jul 16, 2025 | 143.25 | 145.52 | 142.68 | 144.16 | 141.20 | 0.66% | 13,221,980 |
| Jul 15, 2025 | 144.12 | 146.99 | 142.88 | 143.22 | 140.28 | 0.18% | 15,545,390 |
| Jul 14, 2025 | 136.91 | 145.00 | 136.20 | 142.96 | 140.02 | 4.08% | 31,345,967 |
| Jul 11, 2025 | 134.81 | 139.10 | 133.10 | 137.36 | 134.54 | -3.20% | 30,004,805 |
| Jul 10, 2025 | 142.10 | 143.20 | 138.70 | 141.90 | 138.98 | 0.08% | 15,954,687 |